4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3027627627227464,400274
2021-07-2927627727627612,000276
2021-07-2827928027627637,100276
2021-07-2728228227928027,200280
2021-07-26298298279280163,300280
2021-07-2127628227627662,400276
2021-07-2027527927527764,800277
2021-07-1927927927727720,200277
2021-07-1627728027627927,600279
2021-07-1528028027727940,700279
2021-07-1427828327728259,900282
2021-07-1327928027827823,400278
2021-07-1228028027828024,300280
2021-07-0927728027628064,900280
2021-07-0827927927727890,800278
2021-07-0727828127827946,300279
2021-07-0628028127928033,800280
2021-07-0528528627928066,800280
2021-07-0228028228028218,700282
2021-07-0128228228028121,800281
2021-06-3028228428028157,800281
2021-06-2928228628028458,200284
2021-06-2827928127927936,900279
2021-06-2528128227928131,700281
2021-06-2427828227828274,900282
2021-06-2328428428128214,000282
2021-06-2228428528128322,200283
2021-06-2127928327928046,100280
2021-06-18291292285286137,200286
2021-06-1728428528328512,000285
2021-06-1628328428228421,000284
2021-06-1528128428128431,300284
2021-06-1428028328028321,800283
2021-06-1128228328028228,400282
2021-06-1028228428128145,200281
2021-06-0928028427928240,400282
2021-06-0827928127927944,200279
2021-06-0727928027827921,300279
2021-06-0428028027827859,600278
2021-06-0328128327728076,300280
2021-06-0228328428128147,500281
2021-06-0128528628428523,500285
2021-05-3128528728528638,900286
2021-05-2828228628228639,700286
2021-05-2728128428028424,300284
2021-05-2628328328128121,800281
2021-05-2528128328028326,900283
2021-05-2428028127928028,200280
2021-05-2128228428028235,000282
2021-05-2027828227828220,500282
2021-05-1928028428028139,400281
2021-05-1827828227728142,600281
2021-05-1728728927928154,000281
2021-05-1428728728328549,200285
2021-05-13278286277285156,100285
2021-05-1229029028228487,100284
2021-05-1129229529029019,800290
2021-05-1029529529229422,300294
2021-05-0728729428729438,700294
2021-05-0629129128828934,400289
2021-04-3029129128728850,200288
2021-04-28290294287291173,400291
2021-04-2729129328929029,600290
2021-04-2628929128728940,500289
2021-04-2329129328728928,600289
2021-04-2229229329029141,700291
2021-04-2129529629129184,600291
2021-04-20300301297300109,700300
2021-04-19300305296304164,400304
2021-04-1629429629329527,500295
2021-04-1529429729229447,900294
2021-04-1429829829129749,500297
2021-04-1329829829529733,200297
2021-04-12300300292297109,000297
2021-04-0929529929529851,200298
2021-04-0830030029729856,000298
2021-04-0730430429830046,800300
2021-04-0630230429830469,500304
2021-04-0530230330030152,300301
2021-04-0230230530130226,100302
2021-04-0130230630230434,900304
2021-03-3130130530030240,900302
2021-03-3029930329930343,300303
2021-03-2930530629829865,400298
2021-03-2630330630230538,600305
2021-03-2529730429730482,100304
2021-03-24305305297300112,100300
2021-03-23303313303305154,800305
2021-03-22305312302303149,700303
2021-03-1930530730230567,700305
2021-03-1830330930330981,000309
2021-03-1730130530030566,400305
2021-03-1630230430030341,100303
2021-03-1529830229630194,000301
2021-03-12297306292298148,200298
2021-03-1130030029529737,200297
2021-03-1029730029429762,200297
2021-03-0929129628629660,100296
2021-03-0828829528728982,900289
2021-03-05288289280285157,100285
2021-03-04293293285288180,600288
2021-03-0329729729329648,500296
2021-03-0229530029329782,600297
2021-03-0129529829329469,900294
2021-02-26300300293295131,900295
2021-02-2530030330030141,800301
2021-02-24301307298298115,500298
2021-02-2229930529930187,900301
2021-02-19309309298299103,500299
2021-02-1831131330530565,600305
2021-02-17298313298313118,000313
2021-02-16306307297298198,700298
2021-02-15325328307308431,800308
2021-02-12339341331339130,800339
2021-02-10341344331343150,400343
2021-02-09345348340341103,600341
2021-02-08350350339343209,100343
2021-02-05337350333350239,800350
2021-02-0433233633133356,000333
2021-02-03328338328335123,500335
2021-02-0232833232233248,700332
2021-02-0132032831332880,400328
2021-01-29326333321322125,400322
2021-01-2832533132332973,600329
2021-01-2732733332733171,400331
2021-01-26333335326330124,800330
2021-01-25325336323336197,000336
2021-01-2232332532132583,700325
2021-01-21321325320324120,700324
2021-01-20331331318320259,200320
2021-01-1930731730631593,500315
2021-01-1831131230030778,600307
2021-01-15297309297309303,900309
2021-01-1429730029629754,900297
2021-01-1330130429829879,300298
2021-01-12297301294298158,400298
2021-01-08286296286295105,900295
2021-01-0729329328628771,200287
2021-01-06282292282291103,600291
2021-01-0528128627928295,400282
2021-01-04289289280285118,500285

分割・併合履歴 : なし